Starbucks Corp (NQ: SBUX )

112.22 USD +0.40 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.23 23.25 23.00 23.00 5,372,982 -0.22(-0.95%)
Dec 29, 2011 23.04 23.25 22.95 23.23 7,648,230 +0.34(+1.46%)
Dec 28, 2011 23.16 23.17 22.70 22.89 7,829,104 -0.08(-0.35%)
Dec 27, 2011 22.70 23.05 22.67 22.97 5,789,198 +0.25(+1.09%)
Dec 23, 2011 22.55 22.73 22.45 22.72 5,067,726 +0.10(+0.45%)
Dec 21, 2011 22.50 22.73 22.26 22.62 9,240,634 +0.09(+0.40%)
Dec 20, 2011 22.07 22.58 22.05 22.53 12,998,194 +0.72(+3.30%)
Dec 19, 2011 21.93 22.00 21.66 21.81 10,461,250 +0.07(+0.32%)
Dec 16, 2011 21.86 22.04 21.73 21.74 13,281,122 +0.04(+0.18%)
Dec 15, 2011 21.68 21.86 21.58 21.70 10,741,964 +0.16(+0.72%)
Dec 14, 2011 21.70 21.76 21.33 21.55 12,387,628 -0.26(-1.19%)
Dec 13, 2011 22.27 22.50 21.73 21.80 14,485,896 -0.20(-0.89%)
Dec 12, 2011 21.75 22.03 21.58 22.00 9,246,036 +0.02(+0.09%)
Dec 09, 2011 21.55 22.07 21.47 21.98 10,894,106 +0.55(+2.57%)
Dec 08, 2011 21.73 22.00 21.39 21.43 9,878,706 -0.51(-2.32%)
Dec 07, 2011 21.77 22.02 21.50 21.94 8,208,726 +0.08(+0.34%)
Dec 06, 2011 22.14 22.15 21.68 21.86 8,228,296 -0.24(-1.06%)
Dec 05, 2011 22.12 22.17 22.00 22.10 13,901,358 +0.15(+0.66%)
Dec 02, 2011 21.98 22.11 21.78 21.95 12,210,566 +0.16(+0.73%)
Dec 01, 2011 21.60 21.86 21.60 21.80 8,343,582 +0.06(+0.25%)
Nov 30, 2011 21.61 21.88 21.45 21.74 14,020,674 +0.63(+3.01%)
Nov 29, 2011 21.01 21.38 20.89 21.11 11,266,712 +0.18(+0.86%)
Nov 28, 2011 20.89 21.20 20.67 20.92 10,003,258 +0.50(+2.47%)
Nov 25, 2011 20.52 20.71 20.38 20.42 5,104,722 -0.20(-0.99%)
Nov 23, 2011 20.98 21.02 20.62 20.62 10,680,548 -0.51(-2.44%)
Nov 22, 2011 20.77 21.23 20.70 21.14 11,925,952 +0.30(+1.44%)
Nov 21, 2011 20.61 20.96 20.44 20.84 12,085,682 -0.17(-0.81%)
Nov 18, 2011 21.01 21.29 20.96 21.01 11,646,508 -0.00(-0.02%)
Nov 17, 2011 21.39 21.51 20.83 21.01 13,511,988 -0.50(-2.30%)
Nov 16, 2011 21.74 21.95 21.48 21.51 11,803,724 -0.50(-2.29%)
Nov 15, 2011 21.67 22.11 21.64 22.01 8,110,744 +0.19(+0.89%)
Nov 14, 2011 22.02 22.23 21.77 21.82 9,817,700 -0.35(-1.58%)
Nov 11, 2011 21.95 22.30 21.90 22.17 9,450,940 +0.41(+1.88%)
Nov 10, 2011 21.60 21.86 21.33 21.76 14,783,482 +0.29(+1.33%)
Nov 09, 2011 21.68 21.95 21.41 21.48 16,247,830 -0.70(-3.18%)
Nov 08, 2011 22.19 22.33 21.66 22.18 12,079,656 +0.07(+0.29%)
Nov 07, 2011 21.98 22.35 21.88 22.11 20,935,924 +0.02(+0.09%)
Nov 04, 2011 21.46 22.34 21.33 22.09 34,220,942 +1.39(+6.74%)
Nov 03, 2011 20.76 20.91 20.27 20.70 21,678,760 +0.11(+0.53%)
Nov 02, 2011 20.88 20.96 20.47 20.59 13,483,846 -0.02(-0.12%)
Nov 01, 2011 20.67 20.93 20.46 20.61 15,438,690 -0.57(-2.67%)
Oct 31, 2011 21.14 21.57 21.08 21.18 10,542,984 -0.07(-0.33%)
Oct 28, 2011 21.49 21.61 21.07 21.25 11,937,756 -0.29(-1.32%)
Oct 27, 2011 21.24 21.71 21.00 21.54 12,129,426 +0.83(+4.03%)
Oct 26, 2011 20.86 21.09 20.36 20.70 12,059,846 +0.06(+0.29%)
Oct 25, 2011 21.21 21.25 20.58 20.64 14,038,350 -0.63(-2.96%)
Oct 24, 2011 21.11 21.49 21.02 21.27 12,206,636 +0.22(+1.07%)
Oct 21, 2011 20.78 21.22 20.61 21.05 13,941,970 +0.55(+2.68%)
Oct 20, 2011 20.45 20.82 20.32 20.50 9,321,978 +0.04(+0.17%)
Oct 19, 2011 21.00 21.29 20.36 20.46 13,861,504 -0.77(-3.60%)
Oct 18, 2011 20.63 21.47 20.39 21.23 15,200,724 +0.65(+3.13%)
Oct 17, 2011 20.98 20.98 20.49 20.58 10,459,632 -0.53(-2.51%)
Oct 14, 2011 20.76 21.11 20.69 21.11 11,248,876 +0.57(+2.75%)
Oct 13, 2011 20.60 20.82 20.42 20.55 12,750,290 -0.21(-1.01%)
Oct 12, 2011 20.79 20.99 20.57 20.75 12,959,032 +0.09(+0.44%)
Oct 11, 2011 20.29 20.82 20.21 20.67 15,036,898 +0.21(+1.00%)
Oct 10, 2011 19.91 20.71 19.86 20.46 14,021,376 +0.83(+4.23%)
Oct 07, 2011 19.34 19.95 19.28 19.63 16,810,908 +0.38(+1.97%)
Oct 06, 2011 19.02 19.36 18.84 19.25 11,464,028 +0.23(+1.18%)
Oct 05, 2011 18.72 19.16 18.42 19.02 17,616,178 +0.40(+2.15%)
Oct 04, 2011 17.78 18.66 17.56 18.62 24,681,440 +0.52(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.